Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
COCE5F Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 30.26 | 0.46 | 1.54% | 29.47 | 30.59 | 29.47 | 831 |
| 26 Jun 2024 | 29.80 | -0.22 | -0.73% | 30.36 | 30.36 | 29.15 | 760 |
| 25 Jun 2024 | 30.02 | -0.64 | -2.09% | 30.17 | 31.26 | 30.00 | 938 |
| 24 Jun 2024 | 30.66 | 0.66 | 2.20% | 29.62 | 31.00 | 29.62 | 683 |
| 21 Jun 2024 | 30.00 | 0.15 | 0.50% | 29.78 | 30.00 | 29.61 | 582 |
| 20 Jun 2024 | 29.85 | 0.09 | 0.30% | 30.00 | 30.00 | 29.38 | 709 |
| 19 Jun 2024 | 29.76 | -0.43 | -1.42% | 31.09 | 31.09 | 29.37 | 701 |
| 18 Jun 2024 | 30.19 | -0.02 | -0.07% | 31.00 | 31.00 | 29.92 | 591 |
| 17 Jun 2024 | 30.21 | -0.57 | -1.85% | 30.43 | 30.69 | 29.96 | 1,316 |
| 14 Jun 2024 | 30.78 | 0.15 | 0.49% | 30.57 | 31.09 | 30.40 | 385 |
| 13 Jun 2024 | 30.63 | -0.33 | -1.07% | 30.97 | 31.18 | 30.45 | 532 |
| 12 Jun 2024 | 30.96 | -1.33 | -4.12% | 31.70 | 32.01 | 30.81 | 956 |
| 11 Jun 2024 | 32.29 | 0.65 | 2.05% | 31.50 | 32.87 | 31.50 | 492 |
| 10 Jun 2024 | 31.64 | -2.49 | -7.30% | 34.20 | 34.20 | 31.26 | 1,359 |
| 07 Jun 2024 | 34.13 | 0.44 | 1.31% | 33.95 | 34.13 | 33.14 | 806 |
| 06 Jun 2024 | 33.69 | 0.69 | 2.09% | 33.52 | 34.53 | 33.17 | 864 |
| 05 Jun 2024 | 33.00 | 0.80 | 2.48% | 32.17 | 33.53 | 31.69 | 924 |
| 04 Jun 2024 | 32.20 | 0.10 | 0.31% | 31.46 | 32.30 | 31.34 | 851 |
| 03 Jun 2024 | 32.10 | -0.80 | -2.43% | 32.20 | 32.20 | 31.52 | 634 |
| 31 May 2024 | 32.90 | 1.06 | 3.33% | 31.80 | 32.90 | 31.45 | 909 |
| 29 May 2024 | 31.84 | -0.73 | -2.24% | 32.27 | 32.27 | 30.80 | 1,582 |
| 28 May 2024 | 32.57 | 0.73 | 2.29% | 33.00 | 33.08 | 32.48 | 615 |
| 27 May 2024 | 31.84 | -0.50 | -1.55% | 32.98 | 33.03 | 31.84 | 1,402 |
| 24 May 2024 | 32.34 | 1.98 | 6.52% | 30.99 | 32.90 | 30.53 | 1,146 |
| 23 May 2024 | 30.36 | -1.18 | -3.74% | 31.19 | 31.99 | 30.36 | 991 |
| 22 May 2024 | 31.54 | -0.92 | -2.83% | 32.19 | 32.19 | 30.30 | 1,342 |
| 21 May 2024 | 32.46 | -0.59 | -1.79% | 33.35 | 33.35 | 32.20 | 1,382 |
| 20 May 2024 | 33.05 | -1.09 | -3.19% | 34.00 | 34.30 | 33.05 | 1,646 |
| 17 May 2024 | 34.14 | -0.08 | -0.23% | 34.25 | 34.25 | 33.41 | 850 |
| 16 May 2024 | 34.22 | -0.07 | -0.20% | 34.43 | 34.46 | 33.64 | 609 |
| 15 May 2024 | 34.29 | -1.38 | -3.87% | 34.42 | 34.87 | 33.30 | 1,442 |
| 14 May 2024 | 35.67 | 1.09 | 3.15% | 34.30 | 35.67 | 34.25 | 742 |
| 13 May 2024 | 34.58 | -0.24 | -0.69% | 35.04 | 35.04 | 34.35 | 559 |
| 10 May 2024 | 34.82 | -1.96 | -5.33% | 37.23 | 37.23 | 34.81 | 893 |
| 09 May 2024 | 36.78 | -0.11 | -0.30% | 36.46 | 38.35 | 36.16 | 1,197 |
| 08 May 2024 | 36.89 | -0.45 | -1.21% | 37.38 | 37.39 | 36.44 | 774 |
| 07 May 2024 | 37.34 | 1.02 | 2.81% | 36.00 | 37.41 | 35.93 | 765 |
| 06 May 2024 | 36.32 | 0.60 | 1.68% | 35.49 | 36.43 | 35.00 | 931 |
| 03 May 2024 | 35.72 | 1.64 | 4.81% | 34.09 | 36.04 | 33.67 | 1,337 |
| 02 May 2024 | 34.08 | -0.77 | -2.21% | 33.92 | 34.29 | 33.50 | 578 |
| 30 Abr 2024 | 34.85 | -0.14 | -0.40% | 35.00 | 35.08 | 34.00 | 876 |
| 29 Abr 2024 | 34.99 | -0.69 | -1.93% | 34.98 | 34.99 | 34.51 | 746 |
| 26 Abr 2024 | 35.68 | 0.81 | 2.32% | 35.86 | 35.86 | 34.86 | 724 |
| 25 Abr 2024 | 34.87 | -1.18 | -3.27% | 35.71 | 36.01 | 34.50 | 780 |
| 24 Abr 2024 | 36.05 | 0.39 | 1.09% | 36.12 | 36.12 | 35.35 | 792 |
| 23 Abr 2024 | 35.66 | 0.35 | 0.99% | 35.00 | 36.38 | 35.00 | 780 |
| 22 Abr 2024 | 35.31 | 0.46 | 1.32% | 35.30 | 35.85 | 34.51 | 643 |
| 19 Abr 2024 | 34.85 | 0.37 | 1.07% | 34.43 | 35.19 | 34.33 | 229 |
| 18 Abr 2024 | 34.48 | 0.74 | 2.19% | 33.75 | 34.69 | 33.75 | 323 |
| 17 Abr 2024 | 33.74 | 0.01 | 0.03% | 34.89 | 34.89 | 33.74 | 576 |
| 16 Abr 2024 | 33.73 | -0.87 | -2.51% | 34.50 | 34.50 | 33.73 | 725 |
| 15 Abr 2024 | 34.60 | -0.31 | -0.89% | 34.83 | 34.83 | 33.99 | 1,269 |
| 12 Abr 2024 | 34.91 | 0.43 | 1.25% | 34.78 | 35.13 | 34.60 | 919 |
| 11 Abr 2024 | 34.48 | -0.20 | -0.58% | 34.98 | 34.98 | 34.48 | 420 |
| 10 Abr 2024 | 34.68 | -0.70 | -1.98% | 35.47 | 35.85 | 34.63 | 1,038 |
| 09 Abr 2024 | 35.38 | 0.51 | 1.46% | 35.06 | 35.45 | 35.01 | 724 |
| 08 Abr 2024 | 34.87 | -0.38 | -1.08% | 35.32 | 35.52 | 34.50 | 795 |
| 05 Abr 2024 | 35.25 | 0.22 | 0.63% | 35.26 | 35.68 | 34.68 | 850 |
| 04 Abr 2024 | 35.03 | 0.01 | 0.03% | 34.70 | 35.92 | 34.52 | 1,117 |
| 03 Abr 2024 | 35.02 | -0.61 | -1.71% | 35.63 | 35.64 | 34.80 | 1,271 |
| 02 Abr 2024 | 35.63 | -0.05 | -0.14% | 35.80 | 36.00 | 35.25 | 781 |
| 01 Abr 2024 | 35.68 | -1.80 | -4.80% | 37.70 | 37.88 | 35.68 | 1,406 |
